KissMeData/016740/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	190300	120391400	2860	2860	2860	2860	926
3	20250213	190200	120391400	2860	2860	2860	2860	0
4	20250213	190100	120391400	2860	2860	2860	2860	0
5	20250213	190000	120391400	2860	2860	2860	2860	0
6	20250213	185900	120391400	2860	2860	2860	2860	0
7	20250213	185800	120391400	2860	2860	2860	2860	0
8	20250213	185700	120391400	2860	2860	2860	2860	0
9	20250213	185600	120391400	2860	2860	2860	2860	0
10	20250213	185500	120391400	2860	2860	2860	2860	0
11	20250213	185400	120391400	2860	2860	2860	2860	0
12	20250213	185300	120391400	2860	2860	2860	2860	0
13	20250213	185200	120391400	2860	2860	2860	2860	0
14	20250213	185100	120391400	2860	2860	2860	2860	0
15	20250213	185000	120391400	2860	2860	2860	2860	0
16	20250213	184900	120391400	2860	2860	2860	2860	0
17	20250213	184800	120391400	2860	2860	2860	2860	0
18	20250213	184700	120391400	2860	2860	2860	2860	0
19	20250213	184600	120391400	2860	2860	2860	2860	0
20	20250213	184500	120391400	2860	2860	2860	2860	0
21	20250213	184400	120391400	2860	2860	2860	2860	0
22	20250213	184300	120391400	2860	2860	2860	2860	0
23	20250213	184200	120391400	2860	2860	2860	2860	0
24	20250213	184100	120391400	2860	2860	2860	2860	0
25	20250213	184000	120391400	2860	2860	2860	2860	0
26	20250213	183900	120391400	2860	2860	2860	2860	0
27	20250213	183800	120391400	2860	2860	2860	2860	0
28	20250213	183700	120391400	2860	2860	2860	2860	0
29	20250213	183600	120391400	2860	2860	2860	2860	0
30	20250213	183500	120391400	2860	2860	2860	2860	0
31	20250213	183400	120391400	2860	2860	2860	2860	0
32	20250213	183300	120391400	2860	2860	2860	2860	926
33	20250213	183200	120391400	2860	2860	2860	2860	0
34	20250213	183100	120391400	2860	2860	2860	2860	0
35	20250213	183000	120391400	2860	2860	2860	2860	0
36	20250213	182900	120391400	2860	2860	2860	2860	0
37	20250213	182800	120391400	2860	2860	2860	2860	0
38	20250213	182700	120391400	2860	2860	2860	2860	0
39	20250213	182600	120391400	2860	2860	2860	2860	0
40	20250213	182500	120391400	2860	2860	2860	2860	0
41	20250213	182400	120391400	2860	2860	2860	2860	0
42	20250213	182300	120391400	2860	2860	2860	2860	0
43	20250213	182200	120391400	2860	2860	2860	2860	0
44	20250213	182100	120391400	2860	2860	2860	2860	0
45	20250213	182000	120391400	2860	2860	2860	2860	0
46	20250213	181900	120391400	2860	2860	2860	2860	0
47	20250213	181800	120391400	2860	2860	2860	2860	0
48	20250213	181700	120391400	2860	2860	2860	2860	0
49	20250213	181600	120391400	2860	2860	2860	2860	0
50	20250213	181500	120391400	2860	2860	2860	2860	0
51	20250213	181400	120391400	2860	2860	2860	2860	0
52	20250213	181300	120391400	2860	2860	2860	2860	0
53	20250213	181200	120391400	2860	2860	2860	2860	0
54	20250213	181100	120391400	2860	2860	2860	2860	0
55	20250213	181000	120391400	2860	2860	2860	2860	0
56	20250213	180900	120391400	2860	2860	2860	2860	0
57	20250213	180800	120391400	2860	2860	2860	2860	0
58	20250213	180700	120391400	2860	2860	2860	2860	0
59	20250213	180600	120391400	2860	2860	2860	2860	0
60	20250213	180500	120391400	2860	2860	2860	2860	0
61	20250213	180400	120391400	2860	2860	2860	2860	0
62	20250213	180300	120391400	2860	2860	2860	2860	926
63	20250213	180200	120391400	2860	2860	2860	2860	0
64	20250213	180100	120391400	2860	2860	2860	2860	0
65	20250213	180000	120391400	2860	2860	2860	2860	0
66	20250213	175900	120391400	2860	2860	2860	2860	0
67	20250213	175800	120391400	2860	2860	2860	2860	0
68	20250213	175700	120391400	2860	2860	2860	2860	0
69	20250213	175600	120391400	2860	2860	2860	2860	0
70	20250213	175500	120391400	2860	2860	2860	2860	0
71	20250213	175400	120391400	2860	2860	2860	2860	0
72	20250213	175300	120391400	2860	2860	2860	2860	0
73	20250213	175200	120391400	2860	2860	2860	2860	0
74	20250213	175100	120391400	2860	2860	2860	2860	0
75	20250213	175000	120391400	2860	2860	2860	2860	0
76	20250213	174900	120391400	2860	2860	2860	2860	0
77	20250213	174800	120391400	2860	2860	2860	2860	0
78	20250213	174700	120391400	2860	2860	2860	2860	0
79	20250213	174600	120391400	2860	2860	2860	2860	0
80	20250213	174500	120391400	2860	2860	2860	2860	0
81	20250213	174400	120391400	2860	2860	2860	2860	0
82	20250213	174300	120391400	2860	2860	2860	2860	0
83	20250213	174200	120391400	2860	2860	2860	2860	0
84	20250213	174100	120391400	2860	2860	2860	2860	0
85	20250213	174000	120391400	2860	2860	2860	2860	0
86	20250213	173900	120391400	2860	2860	2860	2860	0
87	20250213	173800	120391400	2860	2860	2860	2860	0
88	20250213	173700	120391400	2860	2860	2860	2860	0
89	20250213	173600	120391400	2860	2860	2860	2860	0
90	20250213	173500	120391400	2860	2860	2860	2860	0
91	20250213	173400	120391400	2860	2860	2860	2860	0
92	20250213	173300	120391400	2860	2860	2860	2860	926
93	20250213	173200	120391400	2860	2860	2860	2860	0
94	20250213	173100	120391400	2860	2860	2860	2860	0
95	20250213	173000	120391400	2860	2860	2860	2860	0
96	20250213	172900	120391400	2860	2860	2860	2860	0
97	20250213	172800	120391400	2860	2860	2860	2860	0
98	20250213	172700	120391400	2860	2860	2860	2860	0
99	20250213	172600	120391400	2860	2860	2860	2860	0
100	20250213	172500	120391400	2860	2860	2860	2860	0
101	20250213	172400	120391400	2860	2860	2860	2860	0
102	20250213	172300	120391400	2860	2860	2860	2860	0
103	20250213	172200	120391400	2860	2860	2860	2860	0
104	20250213	172100	120391400	2860	2860	2860	2860	0
105	20250213	172000	120391400	2860	2860	2860	2860	0
106	20250213	171900	120391400	2860	2860	2860	2860	0
107	20250213	171800	120391400	2860	2860	2860	2860	0
108	20250213	171700	120391400	2860	2860	2860	2860	0
109	20250213	171600	120391400	2860	2860	2860	2860	0
110	20250213	171500	120391400	2860	2860	2860	2860	0
111	20250213	171400	120391400	2860	2860	2860	2860	0
112	20250213	171300	120391400	2860	2860	2860	2860	0
113	20250213	171200	120391400	2860	2860	2860	2860	0
114	20250213	171100	120391400	2860	2860	2860	2860	0
115	20250213	171000	120391400	2860	2860	2860	2860	0
116	20250213	170900	120391400	2860	2860	2860	2860	0
117	20250213	170800	120391400	2860	2860	2860	2860	0
118	20250213	170700	120391400	2860	2860	2860	2860	0
119	20250213	170600	120391400	2860	2860	2860	2860	0
120	20250213	170500	120391400	2860	2860	2860	2860	0
121	20250213	170400	120391400	2860	2860	2860	2860	0
122	20250213	170300	120391400	2860	2860	2860	2860	926
123	20250213	170200	120391400	2860	2860	2860	2860	0
124	20250213	170100	120391400	2860	2860	2860	2860	0
125	20250213	170000	120391400	2860	2860	2860	2860	0
126	20250213	165900	120391400	2860	2860	2860	2860	0
127	20250213	165800	120391400	2860	2860	2860	2860	0
128	20250213	165700	120391400	2860	2860	2860	2860	0
129	20250213	165600	120391400	2860	2860	2860	2860	0
130	20250213	165500	120391400	2860	2860	2860	2860	0
131	20250213	165400	120391400	2860	2860	2860	2860	0
132	20250213	165300	120391400	2860	2860	2860	2860	0
133	20250213	165200	120391400	2860	2860	2860	2860	0
134	20250213	165100	120391400	2860	2860	2860	2860	0
135	20250213	165000	120391400	2860	2860	2860	2860	0
136	20250213	164900	120391400	2860	2860	2860	2860	0
137	20250213	164800	120391400	2860	2860	2860	2860	0
138	20250213	164700	120391400	2860	2860	2860	2860	0
139	20250213	164600	120391400	2860	2860	2860	2860	0
140	20250213	164500	120391400	2860	2860	2860	2860	0
141	20250213	164400	120391400	2860	2860	2860	2860	0
142	20250213	164300	120391400	2860	2860	2860	2860	0
143	20250213	164200	120391400	2860	2860	2860	2860	0
144	20250213	164100	120391400	2860	2860	2860	2860	0
145	20250213	164000	120391400	2860	2860	2860	2860	0
146	20250213	163900	120391400	2860	2860	2860	2860	0
147	20250213	163800	120391400	2860	2860	2860	2860	0
148	20250213	163700	120391400	2860	2860	2860	2860	0
149	20250213	163600	120391400	2860	2860	2860	2860	0
150	20250213	163500	120391400	2860	2860	2860	2860	0
151	20250213	163400	120391400	2860	2860	2860	2860	0
152	20250213	163300	120391400	2860	2860	2860	2860	926
153	20250213	163200	120391400	2860	2860	2860	2860	0
154	20250213	163100	120391400	2860	2860	2860	2860	0
155	20250213	163000	120391400	2860	2860	2860	2860	0
156	20250213	162900	120391400	2860	2860	2860	2860	0
157	20250213	162800	120391400	2860	2860	2860	2860	0
158	20250213	162700	120391400	2860	2860	2860	2860	0
159	20250213	162600	120391400	2860	2860	2860	2860	0
160	20250213	162500	120391400	2860	2860	2860	2860	0
161	20250213	162400	120391400	2860	2860	2860	2860	0
162	20250213	162300	120391400	2860	2860	2860	2860	0
163	20250213	162200	120391400	2860	2860	2860	2860	0
164	20250213	162100	120391400	2860	2860	2860	2860	0
165	20250213	162000	120391400	2860	2860	2860	2860	0
166	20250213	161900	120391400	2860	2860	2860	2860	0
167	20250213	161800	120391400	2860	2860	2860	2860	0
168	20250213	161700	120391400	2860	2860	2860	2860	0
169	20250213	161600	120391400	2860	2860	2860	2860	0
170	20250213	161500	120391400	2860	2860	2860	2860	0
171	20250213	161400	120391400	2860	2860	2860	2860	0
172	20250213	161300	120391400	2860	2860	2860	2860	0
173	20250213	161200	120391400	2860	2860	2860	2860	0
174	20250213	161100	120391400	2860	2860	2860	2860	0
175	20250213	161000	120391400	2860	2860	2860	2860	0
176	20250213	160900	120391400	2860	2860	2860	2860	0
177	20250213	160800	120391400	2860	2860	2860	2860	0
178	20250213	160700	120391400	2860	2860	2860	2860	0
179	20250213	160600	120391400	2860	2860	2860	2860	0
180	20250213	160500	120391400	2860	2860	2860	2860	0
181	20250213	160400	120391400	2860	2860	2860	2860	0
182	20250213	160300	120391400	2860	2860	2860	2860	926
183	20250213	160200	120391400	2860	2860	2860	2860	0
184	20250213	160100	120391400	2860	2860	2860	2860	0
185	20250213	160000	120391400	2860	2860	2860	2860	0
186	20250213	155900	120391400	2860	2860	2860	2860	0
187	20250213	155800	120391400	2860	2860	2860	2860	0
188	20250213	155700	120391400	2860	2860	2860	2860	0
189	20250213	155600	120391400	2860	2860	2860	2860	0
190	20250213	155500	120391400	2860	2860	2860	2860	0
191	20250213	155400	120391400	2860	2860	2860	2860	0
192	20250213	155300	120391400	2860	2860	2860	2860	0
193	20250213	155200	120391400	2860	2860	2860	2860	0
194	20250213	155100	120391400	2860	2860	2860	2860	0
195	20250213	155000	120391400	2860	2860	2860	2860	0
196	20250213	154900	120391400	2860	2860	2860	2860	0
197	20250213	154800	120391400	2860	2860	2860	2860	0
198	20250213	154700	120391400	2860	2860	2860	2860	0
199	20250213	154600	120391400	2860	2860	2860	2860	0
200	20250213	154500	120391400	2860	2860	2860	2860	0
201	20250213	154400	120391400	2860	2860	2860	2860	0
202	20250213	154300	120391400	2860	2860	2860	2860	0
203	20250213	154200	120391400	2860	2860	2860	2860	0
204	20250213	154100	120391400	2860	2860	2860	2860	0
205	20250213	154000	120391400	2860	2860	2860	2860	0
206	20250213	153900	120391400	2860	2860	2860	2860	0
207	20250213	153800	120391400	2860	2860	2860	2860	0
208	20250213	153700	120391400	2860	2860	2860	2860	0
209	20250213	153600	120391400	2860	2860	2860	2860	0
210	20250213	153500	120391400	2860	2860	2860	2860	0
211	20250213	153400	120391400	2860	2860	2860	2860	0
212	20250213	153300	120391400	2860	2860	2860	2860	926
213	20250213	153200	120391400	2860	2860	2860	2860	0
214	20250213	153100	120391400	2860	2860	2860	2860	0
215	20250213	153000	120391400	2860	2860	2860	2860	926
216	20250213	152900	117743040	2870	2870	2870	2870	0
217	20250213	152800	117743040	2870	2870	2870	2870	0
218	20250213	152700	117743040	2870	2870	2870	2870	0
219	20250213	152600	117743040	2870	2870	2870	2870	0
220	20250213	152500	117743040	2870	2870	2870	2870	0
221	20250213	152400	117743040	2870	2870	2870	2870	0
222	20250213	152300	117743040	2870	2870	2870	2870	0
223	20250213	152200	117743040	2870	2870	2870	2870	0
224	20250213	152100	117743040	2870	2870	2870	2870	0
225	20250213	152000	117743040	2870	2870	2870	2870	0
226	20250213	151900	117743040	2870	2860	2870	2860	76
227	20250213	151800	117525660	2860	2870	2870	2860	176
228	20250213	151700	117022245	2865	2865	2865	2865	0
229	20250213	151600	117022245	2865	2865	2865	2865	287
230	20250213	151500	116199990	2870	2865	2870	2865	196
231	20250213	151400	115638425	2870	2870	2870	2870	20
232	20250213	151300	115581025	2870	2860	2870	2860	2253
233	20250213	151200	109131405	2855	2855	2855	2855	0
234	20250213	151100	109131405	2855	2855	2855	2855	351
235	20250213	151000	108129300	2860	2860	2860	2860	0
236	20250213	150900	108129300	2860	2860	2860	2860	0
237	20250213	150800	108129300	2860	2860	2860	2860	0
238	20250213	150700	108129300	2860	2860	2860	2860	1
239	20250213	150600	108126440	2860	2860	2860	2860	0
240	20250213	150500	108126440	2860	2860	2860	2860	0
241	20250213	150400	108126440	2860	2860	2860	2860	43
242	20250213	150300	108003460	2850	2850	2850	2850	0
243	20250213	150200	108003460	2850	2850	2850	2850	0
244	20250213	150100	108003460	2850	2850	2850	2850	0
245	20250213	150000	108003460	2850	2850	2850	2850	0
246	20250213	145900	108003460	2850	2850	2850	2850	523
247	20250213	145800	106512910	2850	2850	2850	2850	44
248	20250213	145700	106387510	2850	2850	2850	2850	43
249	20250213	145600	106264960	2865	2865	2865	2865	0
250	20250213	145500	106264960	2865	2865	2865	2865	0
251	20250213	145400	106264960	2865	2865	2865	2865	0
252	20250213	145300	106264960	2865	2865	2865	2865	0
253	20250213	145200	106264960	2865	2865	2865	2865	0
254	20250213	145100	106264960	2865	2865	2865	2865	0
255	20250213	145000	106264960	2865	2865	2865	2865	0
256	20250213	144900	106264960	2865	2855	2865	2855	8
257	20250213	144800	106242080	2855	2855	2855	2855	1
258	20250213	144700	106239225	2865	2865	2865	2865	0
259	20250213	144600	106239225	2865	2865	2865	2865	0
260	20250213	144500	106239225	2865	2865	2865	2865	0
261	20250213	144400	106239225	2865	2865	2865	2865	0
262	20250213	144300	106239225	2865	2865	2865	2865	0
263	20250213	144200	106239225	2865	2865	2865	2865	1
264	20250213	144100	106236360	2855	2855	2855	2855	42
265	20250213	144000	106116450	2855	2855	2855	2855	0
266	20250213	143900	106116450	2855	2855	2855	2855	32
267	20250213	143800	106025090	2845	2845	2845	2845	58
268	20250213	143700	105860080	2850	2850	2850	2850	0
269	20250213	143600	105860080	2850	2850	2850	2850	100
270	20250213	143500	105575080	2850	2850	2850	2850	0
271	20250213	143400	105575080	2850	2850	2850	2850	500
272	20250213	143300	104150080	2850	2855	2855	2850	11
273	20250213	143200	104118720	2860	2860	2860	2860	1
274	20250213	143100	104115860	2865	2865	2865	2865	10
275	20250213	143000	104087210	2865	2865	2865	2865	0
276	20250213	142900	104087210	2865	2865	2865	2865	0
277	20250213	142800	104087210	2865	2865	2865	2865	0
278	20250213	142700	104087210	2865	2865	2865	2865	0
279	20250213	142600	104087210	2865	2865	2865	2865	0
280	20250213	142500	104087210	2865	2865	2865	2865	0
281	20250213	142400	104087210	2865	2865	2865	2865	0
282	20250213	142300	104087210	2865	2865	2865	2865	0
283	20250213	142200	104087210	2865	2865	2865	2865	5
284	20250213	142100	104072885	2865	2865	2865	2865	0
285	20250213	142000	104072885	2865	2865	2865	2865	3
286	20250213	141900	104064290	2865	2865	2865	2865	0
287	20250213	141800	104064290	2865	2865	2865	2865	0
288	20250213	141700	104064290	2865	2865	2865	2865	0
289	20250213	141600	104064290	2865	2865	2865	2865	0
290	20250213	141500	104064290	2865	2865	2865	2865	1
291	20250213	141400	104061425	2875	2875	2875	2875	0
292	20250213	141300	104061425	2875	2875	2875	2875	0
293	20250213	141200	104061425	2875	2875	2875	2875	1
294	20250213	141100	104058550	2845	2870	2870	2845	2000
295	20250213	141000	98360580	2880	2880	2880	2880	692
296	20250213	140900	96367620	2890	2890	2890	2890	0
297	20250213	140800	96367620	2890	2890	2890	2890	0
298	20250213	140700	96367620	2890	2890	2890	2890	1
299	20250213	140600	96364730	2870	2870	2870	2870	0
300	20250213	140500	96364730	2870	2870	2870	2870	0
301	20250213	140400	96364730	2870	2870	2870	2870	0
302	20250213	140300	96364730	2870	2875	2875	2870	792
303	20250213	140200	94091675	2890	2890	2890	2890	0
304	20250213	140100	94091675	2890	2890	2890	2890	0
305	20250213	140000	94091675	2890	2890	2890	2890	0
306	20250213	135900	94091675	2890	2890	2890	2890	0
307	20250213	135800	94091675	2890	2890	2890	2890	0
308	20250213	135700	94091675	2890	2890	2890	2890	0
309	20250213	135600	94091675	2890	2890	2890	2890	0
310	20250213	135500	94091675	2890	2890	2890	2890	0
311	20250213	135400	94091675	2890	2890	2890	2890	0
312	20250213	135300	94091675	2890	2890	2890	2890	0
313	20250213	135200	94091675	2890	2890	2890	2890	0
314	20250213	135100	94091675	2890	2890	2890	2890	0
315	20250213	135000	94091675	2890	2890	2890	2890	0
316	20250213	134900	94091675	2890	2890	2890	2890	0
317	20250213	134800	94091675	2890	2890	2890	2890	0
318	20250213	134700	94091675	2890	2890	2890	2890	0
319	20250213	134600	94091675	2890	2890	2890	2890	0
320	20250213	134500	94091675	2890	2890	2890	2890	0
321	20250213	134400	94091675	2890	2890	2890	2890	0
322	20250213	134300	94091675	2890	2890	2890	2890	700
323	20250213	134200	92068675	2895	2895	2895	2895	0
324	20250213	134100	92068675	2895	2895	2895	2895	0
325	20250213	134000	92068675	2895	2895	2895	2895	0
326	20250213	133900	92068675	2895	2890	2895	2890	300
327	20250213	133800	91200180	2890	2890	2890	2890	88
328	20250213	133700	90945860	2890	2890	2890	2890	0
329	20250213	133600	90945860	2890	2890	2890	2890	232
330	20250213	133500	90275380	2890	2890	2890	2890	0
331	20250213	133400	90275380	2890	2890	2890	2890	0
332	20250213	133300	90275380	2890	2890	2890	2890	0
333	20250213	133200	90275380	2890	2890	2890	2890	173
334	20250213	133100	89775410	2895	2895	2895	2895	20
335	20250213	133000	89717510	2895	2895	2895	2895	0
336	20250213	132900	89717510	2895	2890	2895	2890	2
337	20250213	132800	89711725	2890	2890	2890	2890	91
338	20250213	132700	89448735	2890	2890	2890	2890	0
339	20250213	132600	89448735	2890	2890	2890	2890	0
340	20250213	132500	89448735	2890	2890	2890	2890	216
341	20250213	132400	88824495	2890	2890	2890	2890	5
342	20250213	132300	88810045	2875	2875	2875	2875	0
343	20250213	132200	88810045	2875	2870	2875	2850	172
344	20250213	132100	88319735	2895	2860	2895	2860	871
345	20250213	132000	85822480	2860	2860	2860	2860	1
346	20250213	131900	85819620	2870	2870	2870	2870	0
347	20250213	131800	85819620	2870	2870	2870	2870	0
348	20250213	131700	85819620	2870	2870	2870	2870	0
349	20250213	131600	85819620	2870	2875	2875	2850	624
350	20250213	131500	84037615	2880	2880	2880	2880	0
351	20250213	131400	84037615	2880	2880	2880	2880	0
352	20250213	131300	84037615	2880	2880	2880	2880	5001
353	20250213	131200	69634735	2880	2880	2880	2880	1
354	20250213	131100	69631855	2880	2885	2885	2880	102
355	20250213	131000	69338090	2880	2880	2880	2880	0
356	20250213	130900	69338090	2880	2880	2880	2880	2
357	20250213	130800	69332330	2895	2895	2895	2895	2
358	20250213	130700	69326540	2895	2860	2895	2860	7093
359	20250213	130600	48934130	2855	2855	2855	2855	5
360	20250213	130500	48919855	2860	2860	2860	2860	0
361	20250213	130400	48919855	2860	2860	2860	2860	0
362	20250213	130300	48919855	2860	2860	2860	2860	0
363	20250213	130200	48919855	2860	2860	2860	2860	0
364	20250213	130100	48919855	2860	2860	2860	2860	0
365	20250213	130000	48919855	2860	2860	2860	2860	2
366	20250213	125900	48914135	2855	2855	2855	2855	1
367	20250213	125800	48911280	2860	2860	2860	2860	0
368	20250213	125700	48911280	2860	2860	2860	2860	0
369	20250213	125600	48911280	2860	2860	2860	2860	1
370	20250213	125500	48908420	2855	2855	2855	2855	710
371	20250213	125400	46881370	2855	2855	2855	2855	17
372	20250213	125300	46832835	2855	2855	2855	2855	0
373	20250213	125200	46832835	2855	2855	2855	2855	0
374	20250213	125100	46832835	2855	2855	2855	2855	0
375	20250213	125000	46832835	2855	2855	2855	2855	0
376	20250213	124900	46832835	2855	2855	2855	2855	0
377	20250213	124800	46832835	2855	2855	2855	2855	0
378	20250213	124700	46832835	2855	2855	2855	2855	32
379	20250213	124600	46741475	2855	2855	2855	2855	0
380	20250213	124500	46741475	2855	2855	2855	2855	0
381	20250213	124400	46741475	2855	2855	2855	2855	0
382	20250213	124300	46741475	2855	2855	2855	2855	0
383	20250213	124200	46741475	2855	2855	2855	2855	0
384	20250213	124100	46741475	2855	2855	2855	2855	0
385	20250213	124000	46741475	2855	2855	2855	2855	0
386	20250213	123900	46741475	2855	2855	2855	2855	0
387	20250213	123800	46741475	2855	2855	2855	2855	0
388	20250213	123700	46741475	2855	2855	2855	2855	1
389	20250213	123600	46738620	2850	2850	2850	2850	0
390	20250213	123500	46738620	2850	2850	2850	2850	1500
391	20250213	123400	42463620	2850	2850	2850	2850	0
392	20250213	123300	42463620	2850	2850	2850	2850	0
393	20250213	123200	42463620	2850	2850	2850	2850	0
394	20250213	123100	42463620	2850	2850	2850	2850	0
395	20250213	123000	42463620	2850	2850	2850	2850	0
396	20250213	122900	42463620	2850	2850	2850	2850	0
397	20250213	122800	42463620	2850	2850	2850	2850	0
398	20250213	122700	42463620	2850	2850	2850	2850	7
399	20250213	122600	42443670	2850	2850	2850	2850	0
400	20250213	122500	42443670	2850	2850	2850	2850	3
401	20250213	122400	42435120	2850	2850	2850	2850	1
402	20250213	122300	42432270	2840	2840	2840	2840	0
403	20250213	122200	42432270	2840	2840	2840	2840	0
404	20250213	122100	42432270	2840	2840	2840	2840	0
405	20250213	122000	42432270	2840	2840	2840	2840	0
406	20250213	121900	42432270	2840	2840	2840	2840	0
407	20250213	121800	42432270	2840	2840	2840	2840	0
408	20250213	121700	42432270	2840	2840	2840	2840	53
409	20250213	121600	42281750	2840	2840	2840	2840	0
410	20250213	121500	42281750	2840	2840	2840	2840	97
411	20250213	121400	42006270	2850	2850	2850	2850	0
412	20250213	121300	42006270	2850	2850	2850	2850	0
413	20250213	121200	42006270	2850	2850	2850	2850	0
414	20250213	121100	42006270	2850	2850	2850	2850	0
415	20250213	121000	42006270	2850	2850	2850	2850	3
416	20250213	120900	41997720	2845	2845	2845	2845	2
417	20250213	120800	41992030	2850	2850	2850	2850	0
418	20250213	120700	41992030	2850	2850	2850	2850	0
419	20250213	120600	41992030	2850	2850	2850	2850	0
420	20250213	120500	41992030	2850	2850	2850	2850	0
421	20250213	120400	41992030	2850	2850	2850	2850	0
422	20250213	120300	41992030	2850	2850	2850	2850	0
423	20250213	120200	41992030	2850	2850	2850	2850	0
424	20250213	120100	41992030	2850	2850	2850	2850	0
425	20250213	120000	41992030	2850	2850	2850	2850	0
426	20250213	115900	41992030	2850	2850	2850	2850	0
427	20250213	115800	41992030	2850	2850	2850	2850	0
428	20250213	115700	41992030	2850	2850	2850	2850	0
429	20250213	115600	41992030	2850	2850	2850	2850	0
430	20250213	115500	41992030	2850	2850	2850	2850	0
431	20250213	115400	41992030	2850	2850	2850	2850	0
432	20250213	115300	41992030	2850	2850	2850	2850	0
433	20250213	115200	41992030	2850	2850	2850	2850	0
434	20250213	115100	41992030	2850	2850	2850	2850	0
435	20250213	115000	41992030	2850	2850	2850	2850	0
436	20250213	114900	41992030	2850	2850	2850	2850	0
437	20250213	114800	41992030	2850	2850	2850	2850	0
438	20250213	114700	41992030	2850	2850	2850	2850	0
439	20250213	114600	41992030	2850	2850	2850	2850	0
440	20250213	114500	41992030	2850	2850	2850	2850	0
441	20250213	114400	41992030	2850	2850	2850	2850	0
442	20250213	114300	41992030	2850	2850	2850	2850	0
443	20250213	114200	41992030	2850	2850	2850	2850	0
444	20250213	114100	41992030	2850	2850	2850	2850	1
445	20250213	114000	41989180	2835	2835	2835	2835	0
446	20250213	113900	41989180	2835	2835	2835	2835	0
447	20250213	113800	41989180	2835	2835	2835	2835	0
448	20250213	113700	41989180	2835	2835	2835	2835	0
449	20250213	113600	41989180	2835	2835	2835	2835	0
450	20250213	113500	41989180	2835	2855	2855	2835	214
451	20250213	113400	41381880	2850	2850	2850	2850	0
452	20250213	113300	41381880	2850	2850	2850	2850	0
453	20250213	113200	41381880	2850	2850	2850	2850	0
454	20250213	113100	41381880	2850	2850	2850	2850	0
455	20250213	113000	41381880	2850	2850	2850	2850	23
456	20250213	112900	41316330	2845	2845	2845	2845	0
457	20250213	112800	41316330	2845	2845	2845	2845	0
458	20250213	112700	41316330	2845	2845	2845	2845	0
459	20250213	112600	41316330	2845	2845	2845	2845	1
460	20250213	112500	41313485	2850	2850	2850	2850	425
461	20250213	112400	40102235	2850	2840	2850	2840	3803
462	20250213	112300	29285130	2840	2840	2840	2840	0
463	20250213	112200	29285130	2840	2840	2840	2840	1
464	20250213	112100	29282290	2840	2840	2840	2840	0
465	20250213	112000	29282290	2840	2840	2840	2840	0
466	20250213	111900	29282290	2840	2840	2840	2840	0
467	20250213	111800	29282290	2840	2840	2840	2840	0
468	20250213	111700	29282290	2840	2840	2840	2840	0
469	20250213	111600	29282290	2840	2840	2840	2840	0
470	20250213	111500	29282290	2840	2840	2840	2840	1
471	20250213	111400	29279450	2840	2840	2840	2840	0
472	20250213	111300	29279450	2840	2840	2840	2840	0
473	20250213	111200	29279450	2840	2840	2840	2840	0
474	20250213	111100	29279450	2840	2840	2840	2840	0
475	20250213	111000	29279450	2840	2840	2840	2840	0
476	20250213	110900	29279450	2840	2840	2840	2840	0
477	20250213	110800	29279450	2840	2840	2840	2840	0
478	20250213	110700	29279450	2840	2840	2840	2840	0
479	20250213	110600	29279450	2840	2840	2840	2840	0
480	20250213	110500	29279450	2840	2840	2840	2840	0
481	20250213	110400	29279450	2840	2840	2840	2840	0
482	20250213	110300	29279450	2840	2840	2840	2840	0
483	20250213	110200	29279450	2840	2840	2840	2840	0
484	20250213	110100	29279450	2840	2840	2840	2840	0
485	20250213	110000	29279450	2840	2840	2840	2840	0
486	20250213	105900	29279450	2840	2840	2840	2840	0
487	20250213	105800	29279450	2840	2840	2840	2840	0
488	20250213	105700	29279450	2840	2840	2840	2840	0
489	20250213	105600	29279450	2840	2840	2840	2840	0
490	20250213	105500	29279450	2840	2840	2840	2840	0
491	20250213	105400	29279450	2840	2840	2840	2840	0
492	20250213	105300	29279450	2840	2840	2840	2840	0
493	20250213	105200	29279450	2840	2840	2840	2840	0
494	20250213	105100	29279450	2840	2840	2840	2840	0
495	20250213	105000	29279450	2840	2840	2840	2840	0
496	20250213	104900	29279450	2840	2840	2840	2840	0
497	20250213	104800	29279450	2840	2840	2840	2840	20
498	20250213	104700	29222650	2840	2840	2840	2840	0
499	20250213	104600	29222650	2840	2840	2840	2840	0
500	20250213	104500	29222650	2840	2840	2840	2840	0
501	20250213	104400	29222650	2840	2840	2840	2840	0
502	20250213	104300	29222650	2840	2840	2840	2840	0
503	20250213	104200	29222650	2840	2840	2840	2840	0
504	20250213	104100	29222650	2840	2840	2840	2840	0
505	20250213	104000	29222650	2840	2840	2840	2840	0
506	20250213	103900	29222650	2840	2840	2840	2840	100
507	20250213	103800	28938650	2840	2840	2840	2840	19
508	20250213	103700	28884690	2840	2840	2840	2840	6
509	20250213	103600	28867650	2840	2840	2840	2840	0
510	20250213	103500	28867650	2840	2840	2840	2840	0
511	20250213	103400	28867650	2840	2840	2840	2840	0
512	20250213	103300	28867650	2840	2840	2840	2840	0
513	20250213	103200	28867650	2840	2840	2840	2840	0
514	20250213	103100	28867650	2840	2840	2840	2840	0
515	20250213	103000	28867650	2840	2840	2840	2840	1000
516	20250213	102900	26027650	2840	2840	2840	2840	0
517	20250213	102800	26027650	2840	2840	2840	2840	0
518	20250213	102700	26027650	2840	2840	2840	2840	0
519	20250213	102600	26027650	2840	2840	2840	2840	0
520	20250213	102500	26027650	2840	2840	2840	2840	0
521	20250213	102400	26027650	2840	2840	2840	2840	0
522	20250213	102300	26027650	2840	2840	2840	2840	0
523	20250213	102200	26027650	2840	2840	2840	2840	0
524	20250213	102100	26027650	2840	2840	2840	2840	0
525	20250213	102000	26027650	2840	2840	2840	2840	0
526	20250213	101900	26027650	2840	2840	2840	2840	0
527	20250213	101800	26027650	2840	2840	2840	2840	0
528	20250213	101700	26027650	2840	2840	2840	2840	1
529	20250213	101600	26024810	2840	2840	2840	2840	0
530	20250213	101500	26024810	2840	2840	2840	2840	0
531	20250213	101400	26024810	2840	2840	2840	2840	0
532	20250213	101300	26024810	2840	2835	2840	2830	161
533	20250213	101200	25568635	2835	2835	2835	2835	604
534	20250213	101100	23856295	2835	2840	2840	2835	29
535	20250213	101000	23774075	2840	2840	2840	2840	3
536	20250213	100900	23765555	2845	2845	2845	2845	0
537	20250213	100800	23765555	2845	2845	2845	2845	1
538	20250213	100700	23762710	2830	2830	2830	2830	61
539	20250213	100600	23590080	2830	2830	2830	2830	220
540	20250213	100500	22967480	2830	2830	2830	2830	0
541	20250213	100400	22967480	2830	2830	2830	2830	2
542	20250213	100300	22961820	2820	2820	2820	2820	0
543	20250213	100200	22961820	2820	2820	2820	2820	0
544	20250213	100100	22961820	2820	2820	2820	2820	0
545	20250213	100000	22961820	2820	2820	2820	2820	964
546	20250213	095900	20243340	2830	2830	2830	2830	0
547	20250213	095800	20243340	2830	2830	2830	2830	0
548	20250213	095700	20243340	2830	2830	2830	2830	0
549	20250213	095600	20243340	2830	2830	2830	2830	0
550	20250213	095500	20243340	2830	2830	2830	2830	0
551	20250213	095400	20243340	2830	2830	2830	2830	0
552	20250213	095300	20243340	2830	2830	2830	2830	0
553	20250213	095200	20243340	2830	2830	2830	2830	0
554	20250213	095100	20243340	2830	2830	2830	2830	0
555	20250213	095000	20243340	2830	2830	2830	2830	0
556	20250213	094900	20243340	2830	2830	2830	2830	735
557	20250213	094800	18163290	2830	2830	2830	2830	980
558	20250213	094700	15389890	2825	2830	2830	2825	1813
559	20250213	094600	10267665	2820	2820	2820	2820	80
560	20250213	094500	10042065	2830	2830	2830	2830	0
561	20250213	094400	10042065	2830	2830	2830	2830	300
562	20250213	094300	9193065	2830	2830	2830	2830	0
563	20250213	094200	9193065	2830	2830	2830	2830	1
564	20250213	094100	9190235	2820	2820	2820	2820	0
565	20250213	094000	9190235	2820	2825	2825	2820	6
566	20250213	093900	9173290	2830	2830	2830	2830	0
567	20250213	093800	9173290	2830	2830	2830	2830	0
568	20250213	093700	9173290	2830	2830	2830	2830	1
569	20250213	093600	9170460	2830	2830	2830	2830	1
570	20250213	093500	9167630	2830	2830	2830	2830	1
571	20250213	093400	9164800	2830	2830	2830	2830	0
572	20250213	093300	9164800	2830	2830	2830	2830	0
573	20250213	093200	9164800	2830	2830	2830	2820	367
574	20250213	093100	8129630	2820	2820	2820	2820	389
575	20250213	093000	7032650	2825	2825	2825	2825	3
576	20250213	092900	7024175	2830	2830	2830	2830	0
577	20250213	092800	7024175	2830	2830	2830	2830	0
578	20250213	092700	7024175	2830	2830	2830	2830	20
579	20250213	092600	6967575	2830	2825	2830	2825	100
580	20250213	092500	6685070	2825	2825	2825	2825	0
581	20250213	092400	6685070	2825	2825	2825	2825	51
582	20250213	092300	6540995	2830	2830	2830	2830	0
583	20250213	092200	6540995	2830	2830	2830	2830	0
584	20250213	092100	6540995	2830	2830	2830	2830	0
585	20250213	092000	6540995	2830	2830	2830	2830	0
586	20250213	091900	6540995	2830	2830	2830	2830	684
587	20250213	091800	4605275	2830	2830	2830	2830	0
588	20250213	091700	4605275	2830	2830	2830	2830	3
589	20250213	091600	4596785	2825	2825	2825	2825	0
590	20250213	091500	4596785	2825	2825	2825	2825	0
591	20250213	091400	4596785	2825	2825	2825	2825	1
592	20250213	091300	4593960	2830	2830	2830	2830	42
593	20250213	091200	4475100	2845	2845	2845	2845	0
594	20250213	091100	4475100	2845	2845	2845	2845	0
595	20250213	091000	4475100	2845	2845	2845	2845	0
596	20250213	090900	4475100	2845	2845	2845	2845	1000
597	20250213	090800	1630100	2850	2850	2850	2850	0
598	20250213	090700	1630100	2850	2850	2850	2850	0
599	20250213	090600	1630100	2850	2850	2850	2850	0
600	20250213	090500	1630100	2850	2850	2850	2850	0
601	20250213	090400	1630100	2850	2850	2850	2850	0
602	20250213	090300	1630100	2850	2850	2850	2850	1
603	20250213	090200	1627250	2830	2830	2830	2830	0
604	20250213	090100	1627250	2830	2830	2830	2830	0
605	20250213	090000	1627250	2830	2830	2830	2830	575